Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.000 | 5.160 | 5.000 | 5.070 | 5.070 | 18,088,700 |
| 2022-02-08 | 4.890 | 4.970 | 4.800 | 4.960 | 4.960 | 13,242,100 |
| 2022-02-07 | 4.620 | 4.920 | 4.510 | 4.820 | 4.820 | 16,482,642 |
| 2022-01-28 | 4.540 | 4.630 | 4.480 | 4.550 | 4.550 | 8,610,300 |
| 2022-01-27 | 4.620 | 4.740 | 4.530 | 4.540 | 4.540 | 9,958,900 |
| 2022-01-26 | 4.540 | 4.720 | 4.510 | 4.670 | 4.670 | 10,409,400 |
| 2022-01-25 | 4.890 | 4.890 | 4.550 | 4.560 | 4.560 | 10,661,500 |
| 2022-01-24 | 4.850 | 4.960 | 4.690 | 4.840 | 4.840 | 11,640,739 |
| 2022-01-21 | 4.820 | 4.940 | 4.760 | 4.790 | 4.790 | 12,174,900 |
| 2022-01-20 | 5.070 | 5.100 | 4.730 | 4.730 | 4.730 | 17,198,839 |
| 2022-01-19 | 4.980 | 5.160 | 4.970 | 5.020 | 5.020 | 15,551,000 |
| 2022-01-18 | 5.020 | 5.110 | 4.920 | 4.940 | 4.940 | 16,067,939 |
| 2022-01-17 | 5.110 | 5.120 | 4.890 | 5.060 | 5.060 | 19,920,939 |
| 2022-01-14 | 5.100 | 5.290 | 5.030 | 5.070 | 5.070 | 24,435,581 |
| 2022-01-13 | 5.090 | 5.300 | 5.080 | 5.170 | 5.170 | 24,326,900 |
| 2022-01-12 | 5.050 | 5.180 | 4.980 | 5.170 | 5.170 | 26,224,001 |
| 2022-01-11 | 5.270 | 5.450 | 5.070 | 5.140 | 5.140 | 31,469,411 |
| 2022-01-10 | 5.240 | 5.290 | 5.100 | 5.200 | 5.200 | 26,228,684 |
| 2022-01-07 | 5.480 | 5.490 | 5.110 | 5.180 | 5.180 | 57,400,495 |
| 2022-01-06 | 4.950 | 5.430 | 4.930 | 5.430 | 5.430 | 36,131,973 |
| 2022-01-05 | 4.870 | 5.060 | 4.760 | 4.940 | 4.940 | 31,835,900 |
| 2022-01-04 | 4.700 | 4.910 | 4.620 | 4.880 | 4.880 | 20,375,803 |
| 2021-12-31 | 4.820 | 4.900 | 4.720 | 4.750 | 4.750 | 18,893,885 |
| 2021-12-30 | 4.780 | 4.920 | 4.700 | 4.880 | 4.880 | 25,578,384 |
| 2021-12-29 | 4.640 | 4.840 | 4.600 | 4.760 | 4.760 | 23,214,697 |
| 2021-12-28 | 4.700 | 4.790 | 4.620 | 4.640 | 4.640 | 17,702,372 |
| 2021-12-27 | 4.640 | 4.790 | 4.620 | 4.750 | 4.750 | 24,342,556 |
| 2021-12-24 | 4.900 | 4.960 | 4.660 | 4.680 | 4.680 | 49,779,407 |
| 2021-12-23 | 5.160 | 5.230 | 5.070 | 5.070 | 5.070 | 57,328,833 |
| 2021-12-22 | 6.710 | 6.710 | 5.630 | 5.630 | 5.630 | 108,580,896 |
| 2021-12-21 | 6.260 | 6.260 | 5.870 | 6.260 | 6.260 | 56,182,960 |
| 2021-12-20 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 39,311,221 |
| 2021-12-17 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 6,976,050 |
| 2021-12-16 | 4.240 | 4.700 | 4.240 | 4.700 | 4.700 | 15,356,919 |
| 2021-12-15 | 4.410 | 4.410 | 4.200 | 4.270 | 4.270 | 32,397,408 |
| 2021-12-14 | 4.000 | 4.410 | 3.980 | 4.410 | 4.410 | 29,562,140 |
| 2021-12-13 | 4.090 | 4.090 | 3.980 | 4.010 | 4.010 | 4,159,600 |
| 2021-12-10 | 3.970 | 3.990 | 3.940 | 3.980 | 3.980 | 3,025,013 |
| 2021-12-09 | 3.970 | 4.000 | 3.940 | 3.970 | 3.970 | 4,243,900 |
| 2021-12-08 | 4.000 | 4.040 | 3.940 | 3.960 | 3.960 | 4,663,703 |
| 2021-12-07 | 4.000 | 4.060 | 3.970 | 4.010 | 4.010 | 5,552,162 |
| 2021-12-06 | 3.990 | 4.030 | 3.940 | 3.950 | 3.950 | 5,109,000 |
| 2021-12-03 | 4.060 | 4.090 | 3.970 | 3.990 | 3.990 | 7,145,200 |
| 2021-12-02 | 4.020 | 4.150 | 4.010 | 4.040 | 4.040 | 11,871,680 |
| 2021-12-01 | 4.130 | 4.260 | 3.990 | 4.010 | 4.010 | 17,649,330 |
| 2021-11-30 | 3.860 | 4.090 | 3.840 | 4.090 | 4.090 | 6,092,298 |
| 2021-11-29 | 3.750 | 3.750 | 3.690 | 3.720 | 3.720 | 2,705,500 |
| 2021-11-26 | 3.840 | 3.840 | 3.740 | 3.750 | 3.750 | 3,568,500 |
| 2021-11-25 | 3.840 | 3.850 | 3.800 | 3.810 | 3.810 | 2,617,400 |
| 2021-11-24 | 3.850 | 3.860 | 3.800 | 3.830 | 3.830 | 2,116,133 |
| 2021-11-23 | 3.860 | 3.880 | 3.840 | 3.850 | 3.850 | 1,711,400 |
| 2021-11-22 | 3.900 | 3.900 | 3.850 | 3.860 | 3.860 | 1,598,000 |
| 2021-11-19 | 3.830 | 3.900 | 3.800 | 3.860 | 3.860 | 2,255,271 |
| 2021-11-18 | 3.880 | 3.910 | 3.790 | 3.830 | 3.830 | 2,931,200 |
| 2021-11-17 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 2,105,387 |
| 2021-11-16 | 3.870 | 3.910 | 3.850 | 3.860 | 3.860 | 2,403,443 |
| 2021-11-15 | 3.850 | 3.870 | 3.830 | 3.870 | 3.870 | 2,069,200 |
| 2021-11-12 | 3.860 | 3.880 | 3.760 | 3.840 | 3.840 | 2,315,500 |
| 2021-11-11 | 3.810 | 3.880 | 3.800 | 3.860 | 3.860 | 2,548,500 |
| 2021-11-10 | 3.820 | 3.820 | 3.760 | 3.800 | 3.800 | 1,590,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.